Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1972-06-01 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1978
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1978-12-29 | $1.87 | $2.03 | 615,184 | — | — |
| 1978-12-28 | $1.92 | $2.06 | 944,524 | — | — |
| 1978-12-27 | $1.93 | $2.07 | 1,276,972 | — | — |
| 1978-12-26 | $1.98 | $2.12 | 649,361 | — | — |
| 1978-12-22 | $1.95 | $2.09 | 734,803 | — | — |
| 1978-12-21 | $1.87 | $2.01 | 683,537 | — | — |
| 1978-12-20 | $1.87 | $2.01 | 1,228,814 | — | — |
| 1978-12-19 | $1.88 | $2.02 | 1,898,370 | — | — |
| 1978-12-18 | $1.83 | $1.96 | 2,675,117 | — | — |
| 1978-12-15 | $1.95 | $2.09 | 708,393 | — | — |
| 1978-12-14 | $1.96 | $2.10 | 1,628,062 | — | — |
| 1978-12-13 | $2.00 | $2.14 | 772,087 | — | — |
| 1978-12-12 | $2.00 | $2.14 | 602,756 | — | — |
| 1978-12-11 | $2.08 | $2.22 | 713,054 | — | — |
| 1978-12-08 | $2.08 | $2.22 | 532,848 | — | — |
| 1978-12-07 | $2.08 | $2.23 | 1,095,213 | — | — |
| 1978-12-06 | $2.08 | $2.23 | 1,680,881 | — | — |
| 1978-12-05 | $2.08 | $2.23 | 1,405,912 | — | — |
| 1978-12-04 | $2.08 | $2.22 | 1,179,102 | — | — |
| 1978-12-01 | $2.04 | $2.19 | 910,348 | — | — |
| 1978-11-30 | $2.02 | $2.16 | 703,733 | — | — |
| 1978-11-29 | $2.01 | $2.15 | 1,398,145 | — | — |
| 1978-11-28 | $2.02 | $2.16 | 1,367,075 | — | — |
| 1978-11-27 | $2.05 | $2.20 | 730,142 | — | — |
| 1978-11-24 | $2.03 | $2.17 | 304,485 | — | — |
| 1978-11-22 | $2.04 | $2.18 | 1,099,874 | — | — |
| 1978-11-21 | $2.01 | $2.15 | 646,254 | — | — |
| 1978-11-20 | $2.05 | $2.20 | 944,524 | — | — |
| 1978-11-17 | $2.03 | $2.17 | 823,352 | — | — |
| 1978-11-16 | $2.02 | $2.16 | 467,602 | — | — |
| 1978-11-15 | $2.00 | $2.15 | 1,104,534 | — | — |
| 1978-11-14 | $1.98 | $2.12 | 936,757 | — | — |
| 1978-11-13 | $2.00 | $2.14 | 591,881 | — | — |
| 1978-11-10 | $1.98 | $2.12 | 577,900 | — | — |
| 1978-11-09 | $1.97 | $2.11 | 492,458 | — | — |
| 1978-11-08 | $1.94 | $2.08 | 1,410,573 | — | — |
| 1978-11-07 | $1.94 | $2.08 | 489,351 | — | — |
| 1978-11-06 | $1.95 | $2.09 | 770,533 | — | — |
| 1978-11-03 | $1.98 | $2.12 | 1,259,884 | — | — |
| 1978-11-02 | $2.04 | $2.18 | 2,179,552 | — | — |
| 1978-11-01 | $2.10 | $2.25 | 2,345,776 | — | — |
| 1978-10-31 | $1.97 | $2.11 | 2,157,803 | — | — |
| 1978-10-30 | $2.07 | $2.21 | 1,716,611 | — | — |
| 1978-10-27 | $1.96 | $2.10 | 1,236,581 | — | — |
| 1978-10-26 | $1.96 | $2.09 | 1,443,196 | — | — |
| 1978-10-25 | $2.00 | $2.15 | 1,932,547 | — | — |
| 1978-10-24 | $2.06 | $2.21 | 2,898,820 | — | — |
| 1978-10-23 | $2.11 | $2.26 | 1,207,065 | — | — |
| 1978-10-20 | $2.11 | $2.26 | 1,634,276 | — | — |
| 1978-10-19 | $2.12 | $2.27 | 1,287,847 | — | — |
| 1978-10-18 | $2.16 | $2.32 | 1,262,991 | — | — |
| 1978-10-17 | $2.16 | $2.31 | 1,188,423 | — | — |
| 1978-10-16 | $2.20 | $2.35 | 922,775 | — | — |
| 1978-10-13 | $2.24 | $2.40 | 795,389 | — | — |
| 1978-10-12 | $2.26 | $2.42 | 1,701,076 | — | — |
| 1978-10-11 | $2.21 | $2.37 | 1,513,103 | — | — |
| 1978-10-10 | $2.19 | $2.34 | 1,460,284 | — | — |
| 1978-10-09 | $2.23 | $2.39 | 1,217,939 | — | — |
| 1978-10-06 | $2.23 | $2.39 | 671,109 | — | — |
| 1978-10-05 | $2.25 | $2.41 | 633,826 | — | — |
| 1978-10-04 | $2.27 | $2.43 | 1,497,568 | — | — |
| 1978-10-03 | $2.27 | $2.43 | 1,241,242 | — | — |
| 1978-10-02 | $2.24 | $2.40 | 1,015,985 | — | — |
| 1978-09-29 | $2.24 | $2.38 | 3,776,544 | — | — |
| 1978-09-28 | $2.24 | $2.37 | 391,481 | — | — |
| 1978-09-27 | $2.25 | $2.38 | 1,193,083 | — | — |
| 1978-09-26 | $2.25 | $2.38 | 1,057,929 | — | — |
| 1978-09-25 | $2.25 | $2.38 | 494,011 | — | — |
| 1978-09-22 | $2.24 | $2.38 | 1,792,732 | — | — |
| 1978-09-21 | $2.26 | $2.39 | 1,764,769 | — | — |
| 1978-09-20 | $2.23 | $2.36 | 1,033,074 | — | — |
| 1978-09-19 | $2.23 | $2.36 | 1,491,354 | — | — |
| 1978-09-18 | $2.25 | $2.38 | 824,905 | — | — |
| 1978-09-15 | $2.27 | $2.40 | 1,780,304 | — | — |
| 1978-09-14 | $2.34 | $2.48 | 1,618,741 | — | — |
| 1978-09-13 | $2.41 | $2.55 | 1,511,550 | — | — |
| 1978-09-12 | $2.45 | $2.59 | 975,594 | — | — |
| 1978-09-11 | $2.44 | $2.58 | 1,589,224 | — | — |
| 1978-09-08 | $2.42 | $2.56 | 1,337,558 | — | — |
| 1978-09-07 | $2.36 | $2.50 | 1,264,544 | — | — |
| 1978-09-06 | $2.38 | $2.52 | 2,128,287 | — | — |
| 1978-09-05 | $2.33 | $2.47 | 991,129 | — | — |
| 1978-09-01 | $2.32 | $2.45 | 658,681 | — | — |
| 1978-08-31 | $2.32 | $2.45 | 1,073,464 | — | — |
| 1978-08-30 | $2.33 | $2.47 | 2,532,195 | — | — |
| 1978-08-29 | $2.37 | $2.51 | 812,477 | — | — |
| 1978-08-28 | $2.39 | $2.53 | 2,600,549 | — | — |
| 1978-08-25 | $2.46 | $2.61 | 1,387,270 | — | — |
| 1978-08-24 | $2.49 | $2.63 | 1,670,006 | — | — |
| 1978-08-23 | $2.49 | $2.63 | 1,205,511 | — | — |
| 1978-08-22 | $2.48 | $2.62 | 612,077 | — | — |
| 1978-08-21 | $2.47 | $2.61 | 689,751 | — | — |
| 1978-08-18 | $2.49 | $2.64 | 2,867,750 | — | — |
| 1978-08-17 | $2.53 | $2.67 | 1,707,290 | — | — |
| 1978-08-16 | $2.47 | $2.61 | 1,578,350 | — | — |
| 1978-08-15 | $2.48 | $2.62 | 782,961 | — | — |
| 1978-08-14 | $2.52 | $2.67 | 949,185 | — | — |
| 1978-08-11 | $2.53 | $2.67 | 1,516,210 | — | — |
| 1978-08-10 | $2.54 | $2.69 | 2,740,364 | — | — |
| 1978-08-09 | $2.57 | $2.72 | 1,409,019 | — | — |
| 1978-08-08 | $2.55 | $2.70 | 486,244 | — | — |
| 1978-08-07 | $2.57 | $2.72 | 1,203,958 | — | — |
| 1978-08-04 | $2.57 | $2.72 | 3,392,831 | — | — |
| 1978-08-03 | $2.62 | $2.77 | 3,229,714 | — | — |
| 1978-08-02 | $2.50 | $2.65 | 1,612,527 | — | — |
| 1978-08-01 | $2.48 | $2.62 | 901,027 | — | — |
| 1978-07-31 | $2.46 | $2.61 | 633,826 | — | — |
| 1978-07-28 | $2.44 | $2.58 | 885,492 | — | — |
| 1978-07-27 | $2.45 | $2.59 | 1,826,909 | — | — |
| 1978-07-26 | $2.45 | $2.59 | 3,340,012 | — | — |
| 1978-07-25 | $2.40 | $2.54 | 660,235 | — | — |
| 1978-07-24 | $2.32 | $2.45 | 981,808 | — | — |
| 1978-07-21 | $2.35 | $2.49 | 1,037,734 | — | — |
| 1978-07-20 | $2.39 | $2.53 | 2,311,599 | — | — |
| 1978-07-19 | $2.40 | $2.54 | 2,306,939 | — | — |
| 1978-07-18 | $2.35 | $2.49 | 1,412,126 | — | — |
| 1978-07-17 | $2.38 | $2.52 | 1,848,658 | — | — |
| 1978-07-14 | $2.35 | $2.49 | 501,779 | — | — |
| 1978-07-13 | $2.31 | $2.44 | 507,993 | — | — |
| 1978-07-12 | $2.33 | $2.47 | 720,821 | — | — |
| 1978-07-11 | $2.32 | $2.45 | 568,579 | — | — |
| 1978-07-10 | $2.30 | $2.44 | 888,599 | — | — |
| 1978-07-07 | $2.31 | $2.44 | 1,130,944 | — | — |
| 1978-07-06 | $2.29 | $2.43 | 1,440,089 | — | — |
| 1978-07-05 | $2.26 | $2.39 | 692,858 | — | — |
| 1978-07-03 | $2.27 | $2.40 | 877,724 | — | — |
| 1978-06-30 | $2.25 | $2.38 | 444,299 | — | — |
| 1978-06-29 | $2.29 | $2.39 | 739,463 | — | — |
| 1978-06-28 | $2.29 | $2.40 | 660,235 | — | — |
| 1978-06-27 | $2.29 | $2.39 | 1,419,894 | — | — |
| 1978-06-26 | $2.22 | $2.32 | 565,472 | — | — |
| 1978-06-23 | $2.28 | $2.38 | 1,429,215 | — | — |
| 1978-06-22 | $2.30 | $2.41 | 899,473 | — | — |
| 1978-06-21 | $2.33 | $2.44 | 455,174 | — | — |
| 1978-06-20 | $2.35 | $2.46 | 1,015,985 | — | — |
| 1978-06-19 | $2.41 | $2.52 | 497,118 | — | — |
| 1978-06-16 | $2.43 | $2.54 | 1,539,513 | — | — |
| 1978-06-15 | $2.42 | $2.53 | 1,238,135 | — | — |
| 1978-06-14 | $2.45 | $2.57 | 911,901 | — | — |
| 1978-06-13 | $2.42 | $2.53 | 1,719,718 | — | — |
| 1978-06-12 | $2.45 | $2.57 | 641,593 | — | — |
| 1978-06-09 | $2.43 | $2.54 | 838,887 | — | — |
| 1978-06-08 | $2.43 | $2.54 | 1,253,670 | — | — |
| 1978-06-07 | $2.47 | $2.59 | 1,662,239 | — | — |
| 1978-06-06 | $2.51 | $2.63 | 1,421,447 | — | — |
| 1978-06-05 | $2.51 | $2.63 | 1,435,429 | — | — |
| 1978-06-02 | $2.45 | $2.56 | 992,683 | — | — |
| 1978-06-01 | $2.41 | $2.53 | 1,371,735 | — | — |
| 1978-05-31 | $2.40 | $2.51 | 1,600,099 | — | — |
| 1978-05-30 | $2.38 | $2.49 | 717,714 | — | — |
| 1978-05-26 | $2.39 | $2.50 | 388,374 | — | — |
| 1978-05-25 | $2.41 | $2.53 | 846,654 | — | — |
| 1978-05-24 | $2.44 | $2.55 | 1,096,767 | — | — |
| 1978-05-23 | $2.45 | $2.57 | 1,189,976 | — | — |
| 1978-05-22 | $2.50 | $2.62 | 899,473 | — | — |
| 1978-05-19 | $2.48 | $2.59 | 1,895,263 | — | — |
| 1978-05-18 | $2.50 | $2.62 | 1,040,841 | — | — |
| 1978-05-17 | $2.49 | $2.61 | 2,507,339 | — | — |
| 1978-05-16 | $2.49 | $2.60 | 1,881,281 | — | — |
| 1978-05-15 | $2.48 | $2.59 | 1,517,764 | — | — |
| 1978-05-12 | $2.48 | $2.59 | 1,763,216 | — | — |
| 1978-05-11 | $2.40 | $2.51 | 1,847,104 | — | — |
| 1978-05-10 | $2.33 | $2.43 | 669,556 | — | — |
| 1978-05-09 | $2.32 | $2.43 | 1,923,226 | — | — |
| 1978-05-08 | $2.32 | $2.43 | 1,197,744 | — | — |
| 1978-05-05 | $2.33 | $2.44 | 2,415,683 | — | — |
| 1978-05-04 | $2.32 | $2.43 | 1,986,919 | — | — |
| 1978-05-03 | $2.35 | $2.46 | 1,292,507 | — | — |
| 1978-05-02 | $2.40 | $2.51 | 1,289,400 | — | — |
| 1978-05-01 | $2.44 | $2.55 | 1,412,126 | — | — |
| 1978-04-28 | $2.41 | $2.53 | 1,059,483 | — | — |
| 1978-04-27 | $2.37 | $2.48 | 2,864,643 | — | — |
| 1978-04-26 | $2.41 | $2.53 | 2,546,177 | — | — |
| 1978-04-25 | $2.35 | $2.46 | 3,632,069 | — | — |
| 1978-04-24 | $2.31 | $2.42 | 2,760,559 | — | — |
| 1978-04-21 | $2.24 | $2.34 | 1,367,075 | — | — |
| 1978-04-20 | $2.25 | $2.36 | 2,140,715 | — | — |
| 1978-04-19 | $2.27 | $2.37 | 1,154,246 | — | — |
| 1978-04-18 | $2.30 | $2.41 | 1,873,514 | — | — |
| 1978-04-17 | $2.34 | $2.45 | 2,883,285 | — | — |
| 1978-04-14 | $2.29 | $2.40 | 2,421,897 | — | — |
| 1978-04-13 | $2.16 | $2.27 | 2,069,254 | — | — |
| 1978-04-12 | $2.09 | $2.19 | 750,338 | — | — |
| 1978-04-11 | $2.09 | $2.19 | 731,696 | — | — |
| 1978-04-10 | $2.10 | $2.20 | 461,388 | — | — |
| 1978-04-07 | $2.10 | $2.20 | 734,803 | — | — |
| 1978-04-06 | $2.09 | $2.19 | 1,242,795 | — | — |
| 1978-04-05 | $2.08 | $2.18 | 2,299,171 | — | — |
| 1978-04-04 | $2.05 | $2.15 | 464,495 | — | — |
| 1978-04-03 | $2.04 | $2.13 | 1,126,283 | — | — |
| 1978-03-31 | $2.07 | $2.14 | 515,760 | — | — |
| 1978-03-30 | $2.08 | $2.15 | 873,064 | — | — |
| 1978-03-29 | $2.09 | $2.17 | 1,266,098 | — | — |
| 1978-03-28 | $2.08 | $2.16 | 685,091 | — | — |
| 1978-03-27 | $2.07 | $2.14 | 828,012 | — | — |
| 1978-03-23 | $2.11 | $2.18 | 891,706 | — | — |
| 1978-03-22 | $2.15 | $2.22 | 1,051,715 | — | — |
| 1978-03-21 | $2.15 | $2.22 | 784,515 | — | — |
| 1978-03-20 | $2.21 | $2.29 | 1,357,754 | — | — |
| 1978-03-17 | $2.15 | $2.22 | 820,245 | — | — |
| 1978-03-16 | $2.12 | $2.19 | 716,161 | — | — |
| 1978-03-15 | $2.11 | $2.18 | 759,659 | — | — |
| 1978-03-14 | $2.12 | $2.20 | 646,254 | — | — |
| 1978-03-13 | $2.11 | $2.18 | 1,065,697 | — | — |
| 1978-03-10 | $2.12 | $2.19 | 863,743 | — | — |
| 1978-03-09 | $2.05 | $2.12 | 1,828,463 | — | — |
| 1978-03-08 | $2.05 | $2.12 | 1,166,674 | — | — |
| 1978-03-07 | $2.06 | $2.13 | 444,299 | — | — |
| 1978-03-06 | $2.06 | $2.13 | 660,235 | — | — |
| 1978-03-03 | $2.08 | $2.15 | 772,087 | — | — |
| 1978-03-02 | $2.08 | $2.16 | 826,459 | — | — |
| 1978-03-01 | $2.08 | $2.16 | 843,547 | — | — |
| 1978-02-28 | $2.07 | $2.14 | 719,268 | — | — |
| 1978-02-27 | $2.06 | $2.13 | 961,613 | — | — |
| 1978-02-24 | $2.07 | $2.14 | 627,612 | — | — |
| 1978-02-23 | $2.06 | $2.13 | 834,226 | — | — |
| 1978-02-22 | $2.06 | $2.13 | 901,027 | — | — |
| 1978-02-21 | $2.06 | $2.13 | 1,078,125 | — | — |
| 1978-02-17 | $2.08 | $2.15 | 709,947 | — | — |
| 1978-02-16 | $2.07 | $2.14 | 1,230,367 | — | — |
| 1978-02-15 | $2.13 | $2.21 | 767,426 | — | — |
| 1978-02-14 | $2.12 | $2.20 | 765,873 | — | — |
| 1978-02-13 | $2.16 | $2.24 | 487,797 | — | — |
| 1978-02-10 | $2.15 | $2.22 | 862,189 | — | — |
| 1978-02-09 | $2.20 | $2.27 | 655,575 | — | — |
| 1978-02-08 | $2.21 | $2.29 | 590,328 | — | — |
| 1978-02-07 | $2.22 | $2.30 | 363,518 | — | — |
| 1978-02-06 | $2.23 | $2.31 | 644,700 | — | — |
| 1978-02-03 | $2.24 | $2.32 | 730,142 | — | — |
| 1978-02-02 | $2.21 | $2.29 | 1,132,497 | — | — |
| 1978-02-01 | $2.20 | $2.28 | 947,631 | — | — |
| 1978-01-31 | $2.17 | $2.25 | 663,342 | — | — |
| 1978-01-30 | $2.16 | $2.23 | 619,844 | — | — |
| 1978-01-27 | $2.11 | $2.18 | 778,301 | — | — |
| 1978-01-26 | $2.09 | $2.17 | 772,087 | — | — |
| 1978-01-25 | $2.08 | $2.15 | 796,942 | — | — |
| 1978-01-24 | $2.06 | $2.13 | 1,050,162 | — | — |
| 1978-01-23 | $2.06 | $2.13 | 695,965 | — | — |
| 1978-01-20 | $2.12 | $2.19 | 173,991 | — | — |
| 1978-01-19 | $2.14 | $2.22 | 1,997,793 | — | — |
| 1978-01-18 | $2.18 | $2.26 | 427,211 | — | — |
| 1978-01-17 | $2.20 | $2.27 | 781,408 | — | — |
| 1978-01-16 | $2.17 | $2.25 | 782,961 | — | — |
| 1978-01-13 | $2.18 | $2.26 | 664,895 | — | — |
| 1978-01-12 | $2.19 | $2.27 | 764,319 | — | — |
| 1978-01-11 | $2.19 | $2.27 | 756,552 | — | — |
| 1978-01-10 | $2.19 | $2.27 | 480,030 | — | — |
| 1978-01-09 | $2.19 | $2.27 | 1,534,852 | — | — |
| 1978-01-06 | $2.18 | $2.26 | 871,510 | — | — |
| 1978-01-05 | $2.22 | $2.30 | 781,408 | — | — |
| 1978-01-04 | $2.25 | $2.33 | 1,446,303 | — | — |
| 1978-01-03 | $2.24 | $2.32 | 1,294,061 | — | — |